Stocks Options

LAST PRICE
21.3300
TODAY'S CHANGE (%)
Trending Up0.4300 (2.0574%)

Bid / Lots
21.1900/ 4
Ask / Lots
21.3800/ 2
Open / Previous Close
21.2500 / 20.9000
Day Range
Low 20.8100
High 21.4100
52 Week Range
Low 12.1600
High 24.2700
Volume
3,228,614
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 46.347

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PAASIn the Money	$9.70In the Money	$13.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	PAASOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$9.10In the Money	$12.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.50	PAASOut of the Money	---Out of the Money	$2.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$10.00In the Money	$12.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	PAASOut of the Money	---Out of the Money	$1.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
PAASIn the Money	$9.50In the Money	$11.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	PAASOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$8.70In the Money	$11.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.00	PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
PAASIn the Money	$8.30In the Money	$10.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	PAASOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$7.70In the Money	$10.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.00	PAASOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$6.20In the Money	$9.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.50	PAASOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$6.70In the Money	$9.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	216Out of the Money
PAASIn the Money	$6.20In the Money	$8.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.50	PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
PAASIn the Money	$5.70In the Money	$8.20In the Money	$5.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	PAASOut of the Money	---Out of the Money	$1.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PAASIn the Money	$5.20In the Money	$7.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.50	PAASOut of the Money	---Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
PAASIn the Money	$3.50In the Money	$7.20In the Money	$5.09In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.00	PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
PAASIn the Money	$4.50In the Money	$6.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.50	PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money
PAASIn the Money	$3.80In the Money	$6.20In the Money	$2.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.00	PAASOut of the Money	---Out of the Money	$1.05Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
PAASIn the Money	$2.00In the Money	$5.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.50	PAASOut of the Money	---Out of the Money	$0.25Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PAASIn the Money	$1.40In the Money	$5.20In the Money	$2.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.00	PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money
PAASIn the Money	$2.20In the Money	$4.70In the Money	$2.75In the Money	$-0.28In the Money	2In the Money	8In the Money	Filter Table By Strike Price of$18.50	PAASNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	845Near the Money
PAASIn the Money	$1.00In the Money	$3.90In the Money	$2.33In the Money	$-0.10In the Money	1In the Money	75In the Money	Filter Table By Strike Price of$19.00	PAASNear the Money	---Near the Money	$0.05Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	123Near the Money
PAASIn the Money	$0.10In the Money	$3.60In the Money	$1.67In the Money	$-0.43In the Money	3In the Money	29In the Money	Filter Table By Strike Price of$19.50	PAASNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	74Near the Money
PAASIn the Money	$1.25In the Money	$3.00In the Money	$1.30In the Money	$0.24In the Money	56In the Money	145In the Money	Filter Table By Strike Price of$20.00	PAASNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	2Near the Money	177Near the Money
PAASIn the Money	$0.75In the Money	$1.90In the Money	$0.70In the Money	$0.20In the Money	7In the Money	345In the Money	Filter Table By Strike Price of$20.50	PAASNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.12Near the Money	316Near the Money	48Near the Money
PAASUnderlying issue's last price	$0.25Underlying issue's last price	$1.40Underlying issue's last price	$0.31Underlying issue's last price	$0.11Underlying issue's last price	430Underlying issue's last price	354Underlying issue's last price	Filter Table By Strike Price of$21.00Underlying issue's last price	PAASUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.03Underlying issue's last price	$-0.27Underlying issue's last price	23Underlying issue's last price	202Underlying issue's last price
PAASNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.06Near the Money	42Near the Money	781Near the Money	Filter Table By Strike Price of$21.50	PAASIn the Money	---In the Money	$0.35In the Money	$0.37In the Money	$-0.22In the Money	31In the Money	100In the Money
PAASNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.01Near the Money	6Near the Money	630Near the Money	Filter Table By Strike Price of$22.00	PAASIn the Money	$0.30In the Money	$1.80In the Money	$0.80In the Money	$-0.30In the Money	24In the Money	82In the Money
PAASNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	130Near the Money	Filter Table By Strike Price of$22.50	PAASIn the Money	$0.55In the Money	$3.20In the Money	$0.80In the Money	$0.00In the Money	---In the Money	33In the Money
PAASNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	137Near the Money	Filter Table By Strike Price of$23.00	PAASIn the Money	$0.85In the Money	$3.70In the Money	$1.70In the Money	$0.00In the Money	---In the Money	8In the Money
PAASNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	113Near the Money	Filter Table By Strike Price of$23.50	PAASIn the Money	$0.60In the Money	$4.10In the Money	$2.59In the Money	$0.00In the Money	---In the Money	23In the Money
PAASNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	195Near the Money	Filter Table By Strike Price of$24.00	PAASIn the Money	$1.10In the Money	$4.70In the Money	$3.10In the Money	$0.00In the Money	---In the Money	7In the Money
PAASOut of the Money	---Out of the Money	$1.05Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$24.50	PAASIn the Money	$1.60In the Money	$5.20In the Money	$3.60In the Money	$0.00In the Money	---In the Money	5In the Money
PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$25.00	PAASIn the Money	$2.15In the Money	$5.70In the Money	$4.10In the Money	$0.00In the Money	---In the Money	4In the Money
PAASOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$25.50	PAASIn the Money	$2.70In the Money	$6.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$26.00	PAASIn the Money	$3.00In the Money	$6.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.50	PAASIn the Money	$3.60In the Money	$7.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money	Filter Table By Strike Price of$27.00	PAASIn the Money	$4.10In the Money	$7.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$27.50	PAASIn the Money	$4.50In the Money	$8.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$28.00	PAASIn the Money	$5.10In the Money	$8.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.50	PAASIn the Money	$5.50In the Money	$9.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$29.00	PAASIn the Money	$6.00In the Money	$9.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$2.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.50	PAASIn the Money	$6.50In the Money	$10.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$30.00	PAASIn the Money	$8.00In the Money	$10.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.50	PAASIn the Money	$7.50In the Money	$11.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.00	PAASIn the Money	$8.00In the Money	$11.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.50	PAASIn the Money	$8.50In the Money	$12.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$2.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	PAASIn the Money	$10.00In the Money	$12.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$2.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.50	PAASIn the Money	$9.50In the Money	$13.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	PAASIn the Money	$10.00In the Money	$13.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.50	PAASIn the Money	$11.10In the Money	$14.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	PAASIn the Money	$11.00In the Money	$14.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.50	PAASIn the Money	$11.50In the Money	$15.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	PAASIn the Money	$12.00In the Money	$15.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.50	PAASIn the Money	$12.50In the Money	$16.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.00	PAASIn the Money	$13.00In the Money	$16.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money

Pan American Silver Corp
NYSE:PAASUnited StatesView on Canadian Exchange

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday August 23, 2024)

Put Options (expires Friday August 23, 2024)